Ming Shing Group Holdings Ltd (MSW)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.06 | -19.9623352166 | 5.31 | 5.6 | 4.11 | 92694 | 4.68655347 | CS |
| 4 | -0.97 | -18.5823754789 | 5.22 | 6.31 | 4.02 | 206889 | 4.88228879 | CS |
| 12 | -2.34 | -35.5083459788 | 6.59 | 10.58 | 2.12 | 349771 | 6.23289085 | CS |
| 26 | -4.9 | -53.5519125683 | 9.15 | 10.58 | 2.12 | 193151 | 6.15457007 | CS |
| 52 | -4.9 | -53.5519125683 | 9.15 | 10.58 | 2.12 | 95797 | 6.15457007 | CS |
| 156 | -4.9 | -53.5519125683 | 9.15 | 10.58 | 2.12 | 31593 | 6.15457007 | CS |
| 260 | -4.9 | -53.5519125683 | 9.15 | 10.58 | 2.12 | 21212 | 6.15457007 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742855700 | 4.25 | -0.04 | -0.93 | 4.24 | 4.575 | 3.69 | 224391 |
| 1742596500 | 4.29 | 0.02 | 0.47 | 4.33 | 4.84 | 4.11 | 91454 |
| 1742510100 | 4.2699999 | -0.53 | -11.04 | 4.71 | 4.97 | 4.2 | 64305 |
| 1742423700 | 4.8 | -0.13 | -2.64 | 4.98 | 5.58 | 4.51 | 132147 |
| 1742337300 | 4.93 | -0.32 | -6.10 | 5.25 | 5.54 | 4.48 | 158940 |
| 1742250900 | 5.25 | -0.22 | -4.02 | 5.3099999 | 5.6 | 5.1101 | 16626 |
| 1741991700 | 5.47 | -0.17 | -3.01 | 6.0199999 | 6.0199999 | 5.4 | 19454 |
| 1741905300 | 5.64 | -0.09 | -1.57 | 5.78 | 5.8158 | 5.4 | 20016 |
| 1741818900 | 5.73 | 0.36 | 6.70 | 5.2699999 | 5.95 | 5.2699999 | 16943 |
| 1741732500 | 5.37 | 0.13 | 2.48 | 5.72 | 6.3099999 | 5.2514 | 13042 |
| 1741646100 | 5.24 | -0.21 | -3.85 | 5.5 | 5.6 | 5.24 | 7120 |
| 1741390500 | 5.45 | -0.01 | -0.18 | 5.62 | 5.62 | 5.0506 | 16026 |
| 1741304100 | 5.46 | -0.18 | -3.19 | 5.49 | 5.61 | 5.34 | 31187 |
| 1741217700 | 5.64 | -0.05 | -0.88 | 5.94 | 5.94 | 5.36 | 42725 |
| 1741131300 | 5.69 | 0.14 | 2.52 | 5.55 | 5.947 | 5.5 | 20223 |
| 1741044900 | 5.55 | 0.48 | 9.47 | 4.97 | 6.155 | 4.97 | 235926 |
| 1740785700 | 5.07 | 0.81 | 19.01 | 4.1 | 5.39 | 4.0199999 | 905269 |
| 1740699300 | 4.26 | -0.6 | -12.35 | 5.21 | 5.3 | 4.26 | 395669 |
| 1740612900 | 4.86 | 0.04 | 0.83 | 4.82 | 5.34 | 4.429 | 1408397 |
| 1740526500 | 4.82 | 0.15 | 3.21 | 4.63 | 5.36 | 4.22 | 202024 |
| 1740440100 | 4.67 | -0.55 | -10.54 | 5.22 | 5.8 | 4.5 | 340286 |
| 1740180900 | 5.22 | -0.46 | -8.10 | 5.68 | 5.68 | 5.0578 | 48730 |
| 1740094500 | 5.68 | 0.55 | 10.72 | 5.12 | 5.76 | 4.88 | 146723 |
| 1740008100 | 5.13 | 0.81 | 18.75 | 4.23 | 5.79 | 4 | 366744 |
| 1739921700 | 4.32 | 0.51 | 13.39 | 3.8 | 4.39 | 3.5 | 434557 |
| 1739576100 | 3.81 | 0.32 | 9.17 | 3.49 | 3.97 | 3.49 | 136131 |
| 1739489700 | 3.49 | 0.46 | 15.18 | 3.06 | 3.5 | 2.12 | 942780 |
| 1739403300 | 3.0299999 | -2.62 | -46.37 | 4.45 | 4.75 | 3.0267 | 1247563 |
| 1739316900 | 5.65 | -0.71 | -11.16 | 6.1 | 6.3202 | 2.75 | 577632 |
| 1739230500 | 6.36 | -2.14 | -25.18 | 8.3699999 | 8.78 | 5.6 | 1890575 |
| 1738971300 | 8.5 | 0.17 | 2.04 | 8.51 | 8.72 | 8.3407 | 28208 |
| 1738884900 | 8.33 | 0.1 | 1.22 | 8.4 | 8.53 | 8.26 | 31685 |
| 1738798500 | 8.23 | -0.02 | -0.24 | 8.33 | 8.5 | 8.1905 | 32497 |
| 1738712100 | 8.25 | -0.01 | -0.12 | 8.43 | 8.75 | 7.99 | 37788 |
| 1738625700 | 8.26 | 0.15 | 1.85 | 8.25 | 8.4 | 7.82 | 21593 |
| 1738366500 | 8.11 | 0.31 | 3.97 | 8 | 8.38 | 7.8 | 88720 |
| 1738280100 | 7.8 | -0.7 | -8.24 | 8.43 | 8.58 | 7.8 | 374295 |
| 1738193700 | 8.5 | 0.1 | 1.19 | 8.21 | 8.55 | 8.21 | 29511 |
| 1738107300 | 8.4 | -0.08 | -0.94 | 8.06 | 8.45 | 8.06 | 21364 |
| 1738020900 | 8.48 | -0.02 | -0.24 | 8.08 | 8.6 | 6.67 | 272284 |
| 1737761700 | 8.5 | 0.11 | 1.31 | 8.11 | 8.5 | 8 | 397039 |
| 1737675300 | 8.39 | 0 | 0.00 | 8.39 | 8.39 | 8.39 | 0 |
| 1737588900 | 8.39 | 0.44 | 5.53 | 8.03 | 8.59 | 8 | 886892 |
| 1737502500 | 7.95 | -0.26 | -3.17 | 8.26 | 8.7 | 7.8 | 373692 |
| 1737156900 | 8.21 | -0.21 | -2.49 | 8.45 | 9 | 8.09 | 1004619 |
| 1737070500 | 8.42 | 0.52 | 6.58 | 7.96 | 8.6 | 7.94 | 460111 |
| 1736984100 | 7.9 | -0.14 | -1.74 | 8.16 | 8.34 | 7.9 | 426541 |
| 1736897700 | 8.0399999 | 0.13 | 1.64 | 8.09 | 8.49 | 7.41 | 724980 |
| 1736811300 | 7.91 | 0.72 | 10.01 | 7.05 | 8.75 | 6.9 | 1302255 |
| 1736552100 | 7.19 | 2.02 | 39.07 | 5.41 | 10.58 | 5.41 | 1859492 |
| 1736379300 | 5.17 | 0.05 | 0.98 | 5.11 | 5.9 | 5.0201 | 95193 |
| 1736292900 | 5.12 | -0.38 | -6.91 | 5.5 | 5.8 | 5.015 | 108103 |
| 1736206500 | 5.5 | 0.7 | 14.58 | 5.11 | 5.79 | 4.84 | 83689 |
| 1735947300 | 4.8 | -0.82 | -14.59 | 5.4 | 5.9 | 4.575 | 105131 |
| 1735860900 | 5.62 | -0.58 | -9.35 | 6.0199999 | 6.43 | 5.29 | 93185 |
| 1735688100 | 6.2 | -0.59 | -8.69 | 6.51 | 6.85 | 5.8599 | 38924 |
| 1735601700 | 6.79 | 0.37 | 5.76 | 6.59 | 7 | 6 | 410411 |
| 1735342500 | 6.42 | 0 | 0.00 | 6.38 | 7.8 | 5.5199999 | 567085 |
| 1735256100 | 6.42 | 0.77 | 13.63 | 5.91 | 6.48 | 5.8 | 50923 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
